Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 24.28 | 24.91 | 23.89 | 24.49 | 237,041 | +0.39(+1.62%) |
Aug 30, 2021 | 24.40 | 24.65 | 23.88 | 24.10 | 196,344 | -0.18(-0.74%) |
Aug 27, 2021 | 24.65 | 24.77 | 24.21 | 24.28 | 437,269 | -0.67(-2.69%) |
Aug 26, 2021 | 27.47 | 27.47 | 24.60 | 24.95 | 203,161 | -0.28(-1.11%) |
Aug 25, 2021 | 25.20 | 26.31 | 24.69 | 25.23 | 348,314 | +0.54(+2.19%) |
Aug 24, 2021 | 25.83 | 26.73 | 24.31 | 24.69 | 300,191 | -1.06(-4.12%) |
Aug 23, 2021 | 26.00 | 28.09 | 25.60 | 25.75 | 125,979 | -0.16(-0.61%) |
Aug 20, 2021 | 27.59 | 27.59 | 25.50 | 25.91 | 188,832 | -0.67(-2.53%) |
Aug 19, 2021 | 27.01 | 27.24 | 26.25 | 26.58 | 102,424 | -0.55(-2.02%) |
Aug 18, 2021 | 27.00 | 27.80 | 26.50 | 27.13 | 73,222 | +0.13(+0.48%) |
Aug 17, 2021 | 29.05 | 27.70 | 26.98 | 27.00 | 128,421 | -0.70(-2.53%) |
Aug 16, 2021 | 28.11 | 29.57 | 27.53 | 27.70 | 91,364 | -0.41(-1.46%) |
Aug 13, 2021 | 29.70 | 29.70 | 28.11 | 28.11 | 102,116 | -0.98(-3.37%) |
Aug 12, 2021 | 29.20 | 29.43 | 28.80 | 29.09 | 40,618 | -0.15(-0.51%) |
Aug 11, 2021 | 31.60 | 31.60 | 29.24 | 29.24 | 46,980 | -0.83(-2.77%) |
Aug 10, 2021 | 29.27 | 30.12 | 29.04 | 30.07 | 79,671 | +0.80(+2.73%) |
Aug 09, 2021 | 29.65 | 30.05 | 29.27 | 29.27 | 75,559 | -0.37(-1.23%) |
Aug 06, 2021 | 29.31 | 30.00 | 29.31 | 29.64 | 61,121 | +0.04(+0.14%) |
Aug 05, 2021 | 29.60 | 29.70 | 28.50 | 29.60 | 115,059 | +0.31(+1.07%) |
Aug 04, 2021 | 29.48 | 29.52 | 29.00 | 29.29 | 68,077 | +0.19(+0.64%) |
Aug 03, 2021 | 29.25 | 29.82 | 28.69 | 29.10 | 90,759 | -0.60(-2.02%) |
Aug 02, 2021 | 28.48 | 29.70 | 28.48 | 29.70 | 70,526 | +0.75(+2.59%) |
Jul 30, 2021 | 28.81 | 29.00 | 28.40 | 28.95 | 54,423 | +0.14(+0.49%) |
Jul 29, 2021 | 28.72 | 28.93 | 28.51 | 28.81 | 38,945 | +0.15(+0.52%) |
Jul 28, 2021 | 29.00 | 29.16 | 28.43 | 28.66 | 71,695 | -0.07(-0.26%) |
Jul 27, 2021 | 29.50 | 29.50 | 28.02 | 28.73 | 54,690 | -0.32(-1.10%) |
Jul 26, 2021 | 29.44 | 29.50 | 28.02 | 29.05 | 36,775 | -0.31(-1.05%) |
Jul 23, 2021 | 29.62 | 30.00 | 29.00 | 29.36 | 32,999 | -0.26(-0.88%) |
Jul 22, 2021 | 29.12 | 29.62 | 29.05 | 29.62 | 57,245 | +0.60(+2.07%) |
Jul 21, 2021 | 29.45 | 29.45 | 28.25 | 29.02 | 37,409 | +0.63(+2.22%) |
Jul 20, 2021 | 26.65 | 28.71 | 26.65 | 28.39 | 84,019 | +0.49(+1.76%) |
Jul 19, 2021 | 28.01 | 28.50 | 27.23 | 27.90 | 133,114 | -0.60(-2.11%) |
Jul 16, 2021 | 29.00 | 29.00 | 27.84 | 28.50 | 75,448 | -0.42(-1.44%) |
Jul 15, 2021 | 30.00 | 30.00 | 28.10 | 28.92 | 160,287 | -0.78(-2.63%) |
Jul 14, 2021 | 30.71 | 30.81 | 28.44 | 29.70 | 114,102 | -0.15(-0.50%) |
Jul 13, 2021 | 30.00 | 30.52 | 29.44 | 29.85 | 183,064 | +0.48(+1.64%) |
Jul 12, 2021 | 30.00 | 30.00 | 28.99 | 29.37 | 82,090 | +0.34(+1.18%) |
Jul 09, 2021 | 29.84 | 29.84 | 28.50 | 29.02 | 58,505 | +0.52(+1.84%) |
Jul 08, 2021 | 28.60 | 29.28 | 27.50 | 28.50 | 69,613 | -0.43(-1.49%) |
Jul 07, 2021 | 28.60 | 29.95 | 28.60 | 28.93 | 64,932 | +0.33(+1.15%) |
Jul 06, 2021 | 29.25 | 29.25 | 28.00 | 28.60 | 93,282 | +0.10(+0.35%) |
Jul 02, 2021 | 28.50 | 29.25 | 28.14 | 28.50 | 141,811 | +0.15(+0.53%) |
Jul 01, 2021 | 28.40 | 28.46 | 27.20 | 28.35 | 48,264 | -0.15(-0.53%) |
Jun 30, 2021 | 27.00 | 28.50 | 26.65 | 28.50 | 98,472 | +0.90(+3.26%) |
Jun 29, 2021 | 27.00 | 27.82 | 27.00 | 27.60 | 94,270 | +0.05(+0.18%) |
Jun 28, 2021 | 28.50 | 28.50 | 27.00 | 27.55 | 97,504 | -0.38(-1.38%) |
Jun 25, 2021 | 26.56 | 28.32 | 26.56 | 27.93 | 36,939 | +0.04(+0.16%) |
Jun 24, 2021 | 27.12 | 28.25 | 27.00 | 27.89 | 114,799 | +0.77(+2.84%) |
Jun 23, 2021 | 26.56 | 27.79 | 26.28 | 27.12 | 131,017 | +0.99(+3.79%) |
Jun 22, 2021 | 25.75 | 26.18 | 25.50 | 26.13 | 145,419 | +0.20(+0.77%) |
Jun 21, 2021 | 26.00 | 26.90 | 25.70 | 25.93 | 138,986 | -0.57(-2.15%) |
Jun 18, 2021 | 27.05 | 27.25 | 26.41 | 26.50 | 102,859 | -0.61(-2.25%) |
Jun 17, 2021 | 27.77 | 27.77 | 27.00 | 27.11 | 89,577 | -0.24(-0.88%) |
Jun 16, 2021 | 27.02 | 28.02 | 27.02 | 27.35 | 76,930 | -0.15(-0.55%) |
Jun 15, 2021 | 28.29 | 28.75 | 27.00 | 27.50 | 194,793 | -0.76(-2.68%) |
Jun 14, 2021 | 29.00 | 29.26 | 28.00 | 28.26 | 84,191 | -0.48(-1.68%) |
Jun 11, 2021 | 30.53 | 30.53 | 28.68 | 28.74 | 77,294 | -0.27(-0.93%) |
Jun 10, 2021 | 29.60 | 29.60 | 28.95 | 29.01 | 56,927 | -0.09(-0.31%) |
Jun 09, 2021 | 28.59 | 29.71 | 28.59 | 29.10 | 81,883 | -0.20(-0.68%) |
Jun 08, 2021 | 29.75 | 29.99 | 29.00 | 29.30 | 83,328 | +0.07(+0.24%) |
Jun 07, 2021 | 29.20 | 29.50 | 29.00 | 29.23 | 123,303 | +0.23(+0.79%) |
Jun 04, 2021 | 28.99 | 30.00 | 28.55 | 29.00 | 41,509 | -0.10(-0.34%) |
Jun 03, 2021 | 29.95 | 29.95 | 28.20 | 29.10 | 43,754 | -0.90(-3.00%) |
Jun 02, 2021 | 29.67 | 30.00 | 28.50 | 30.00 | 148,848 | +0.73(+2.49%) |